股票概览
40.39
+3.04%
+1.19
39.25
开盘价
41.8
最高价
38.78
最低价
27,361
成交量
数据更新至: 2024-06-28
技术指标
39.64
MA5 (5日均线)
42.21
MA10 (10日均线)
42.39
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 39.25 | 41.8 | 38.78 | 40.39 | +3.04% | 27,361 | 111,358,647 |
| 2024-06-27 | 39.8 | 40.98 | 39.18 | 39.2 | -1.75% | 17,474 | 69,846,073 |
| 2024-06-26 | 38.78 | 40.21 | 37.9 | 39.9 | +3.39% | 16,383 | 63,721,286 |
| 2024-06-25 | 40.23 | 40.46 | 38.04 | 38.59 | -3.77% | 27,383 | 106,709,314 |
| 2024-06-24 | 43.49 | 43.49 | 39.79 | 40.1 | -8.43% | 33,668 | 139,089,556 |
| 2024-06-21 | 44.11 | 44.26 | 43.11 | 43.79 | -1.57% | 15,334 | 66,896,917 |
| 2024-06-20 | 45.28 | 46.06 | 44.27 | 44.49 | -0.91% | 24,234 | 109,511,375 |
| 2024-06-19 | 45.25 | 46.6 | 44.53 | 44.9 | -0.88% | 26,641 | 120,947,891 |
| 2024-06-18 | 45.45 | 46.34 | 44.93 | 45.3 | -0.4% | 24,118 | 109,892,444 |
| 2024-06-17 | 43.83 | 46.49 | 43.09 | 45.48 | +3.74% | 32,051 | 145,117,969 |
| 2024-06-14 | 44.16 | 44.16 | 43.01 | 43.84 | -0.72% | 16,056 | 70,027,625 |
| 2024-06-13 | 43.76 | 45.5 | 43.6 | 44.16 | +0.09% | 23,634 | 105,013,605 |
| 2024-06-12 | 43 | 45.38 | 42.5 | 44.12 | +4.3% | 32,929 | 146,350,593 |
| 2024-06-11 | 40 | 42.44 | 39 | 42.3 | +5.91% | 18,830 | 77,379,971 |
| 2024-06-07 | 40 | 40.77 | 39.54 | 39.94 | +0.76% | 13,319 | 53,442,230 |
| 2024-06-06 | 42.42 | 42.68 | 39.54 | 39.64 | -5.62% | 23,363 | 94,617,532 |
| 2024-06-05 | 42.7 | 42.88 | 42 | 42 | -1.29% | 9,747 | 41,426,480 |
| 2024-06-04 | 44.1 | 44.1 | 41.79 | 42.55 | -1.91% | 15,171 | 64,199,303 |
| 2024-06-03 | 43.74 | 44.35 | 43.02 | 43.38 | -0.96% | 13,472 | 58,697,268 |
| 2024-05-31 | 44 | 45.18 | 43.46 | 43.8 | +0.71% | 18,230 | 80,961,751 |
| 2024-05-30 | 41.8 | 43.87 | 41.25 | 43.49 | +3.82% | 20,884 | 89,647,864 |
| 2024-05-29 | 41.44 | 42.78 | 41.44 | 41.89 | +0.53% | 12,692 | 53,510,294 |
| 2024-05-28 | 42.65 | 42.87 | 41.4 | 41.67 | -1.44% | 11,089 | 46,717,502 |
| 2024-05-27 | 42.23 | 42.68 | 40.65 | 42.28 | -0.52% | 16,361 | 67,937,869 |
| 2024-05-24 | 44 | 44.24 | 42.46 | 42.5 | -3.12% | 14,834 | 63,982,649 |
| 2024-05-23 | 45.5 | 45.5 | 43.75 | 43.87 | -3.48% | 18,620 | 82,487,238 |
| 2024-05-22 | 44 | 45.68 | 43.72 | 45.45 | +3.41% | 23,066 | 103,770,438 |
| 2024-05-21 | 44.07 | 44.3 | 43 | 43.95 | +0.23% | 10,925 | 47,726,033 |
| 2024-05-20 | 44.3 | 45.27 | 43.53 | 43.85 | -0.61% | 18,395 | 81,354,811 |
| 2024-05-17 | 42.86 | 44.5 | 42.53 | 44.12 | +3.33% | 22,623 | 98,875,712 |
| 2024-05-16 | 43.11 | 43.78 | 42.65 | 42.7 | -0.74% | 13,492 | 58,297,813 |
| 2024-05-15 | 44.51 | 44.65 | 42.58 | 43.02 | -3.84% | 21,330 | 92,220,620 |
| 2024-05-14 | 42.4 | 44.89 | 42.3 | 44.74 | +6.63% | 29,866 | 130,033,197 |
| 2024-05-13 | 43.92 | 43.92 | 41.66 | 41.96 | -3.38% | 15,342 | 65,113,918 |
| 2024-05-10 | 46 | 46.08 | 43.39 | 43.43 | -5.17% | 18,323 | 80,688,112 |
| 2024-05-09 | 44.3 | 45.85 | 44.3 | 45.8 | +2.94% | 12,727 | 57,916,728 |
| 2024-05-08 | 45.55 | 45.95 | 44.35 | 44.49 | -3.3% | 12,462 | 55,993,191 |
| 2024-05-07 | 46.44 | 46.89 | 45.68 | 46.01 | -1.01% | 13,322 | 61,474,795 |
| 2024-05-06 | 47.09 | 47.95 | 46.37 | 46.48 | +1.48% | 18,555 | 87,379,285 |
| 2024-04-30 | 46.79 | 46.92 | 45.5 | 45.8 | -2.07% | 19,541 | 90,131,039 |
| 2024-04-29 | 45 | 46.88 | 45 | 46.77 | +4.49% | 18,170 | 84,201,633 |
| 2024-04-26 | 44 | 45.19 | 43.8 | 44.76 | +1.61% | 15,031 | 67,353,520 |
| 2024-04-25 | 43.54 | 44.42 | 43.13 | 44.05 | +0.14% | 10,154 | 44,693,974 |
| 2024-04-24 | 42.89 | 44.2 | 42.49 | 43.99 | +3.09% | 14,752 | 64,223,667 |
| 2024-04-23 | 42.11 | 42.88 | 41.77 | 42.67 | +2.01% | 14,190 | 60,260,242 |
| 2024-04-22 | 42.02 | 42.47 | 40.67 | 41.83 | -0.29% | 13,760 | 57,463,309 |
| 2024-04-19 | 42.6 | 42.8 | 41.33 | 41.95 | -2.31% | 15,674 | 65,790,231 |
| 2024-04-18 | 42.58 | 44.22 | 41.55 | 42.94 | +1.54% | 18,900 | 81,032,061 |
| 2024-04-17 | 40.86 | 42.65 | 40.67 | 42.29 | +5.59% | 23,144 | 96,954,129 |
| 2024-04-16 | 42.42 | 42.76 | 39.41 | 40.05 | -6.36% | 28,081 | 114,053,928 |
| 2024-04-15 | 45 | 45.4 | 41.9 | 42.77 | -5.1% | 35,924 | 155,734,386 |
| 2024-04-12 | 45.53 | 46.38 | 45.02 | 45.07 | -0.64% | 13,812 | 62,959,289 |
| 2024-04-11 | 45.92 | 46.55 | 45.3 | 45.36 | -1.22% | 16,671 | 76,555,760 |
| 2024-04-10 | 48.11 | 48.11 | 45.72 | 45.92 | -4.39% | 20,272 | 94,022,954 |
| 2024-04-09 | 47.01 | 48.19 | 46.77 | 48.03 | +2.02% | 13,529 | 64,265,188 |
| 2024-04-08 | 48.12 | 48.3 | 46.5 | 47.08 | -2.79% | 21,517 | 101,827,165 |
| 2024-04-03 | 48.6 | 48.97 | 47.42 | 48.43 | -0.19% | 21,803 | 104,869,504 |
| 2024-04-02 | 50.1 | 50.2 | 48.12 | 48.52 | -3.44% | 27,628 | 134,705,792 |
| 2024-04-01 | 48.33 | 50.57 | 48.15 | 50.25 | +3.93% | 21,583 | 107,234,758 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：